Mercado fechará em 5 h 39 min
BOVESPA
125.092,64 +896,46 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.805,26 +65,83 (+0,12%) PETROLEO CRU
82,89 +0,16 (+0,19%) OURO
2.398,10 +0,10 (+0,00%) Bitcoin USD
64.621,53 +896,76 (+1,41%)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:21AM EDT. Mercado aberto.
Opções de comprapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240419C00060000 | 2024-03-11 12:15PM EDT | 60.00 | 92.60 | 83.00 | 87.50 | 0.00 | - | 1 | 1 | 778.13% |
| EL240419C00075000 | 2023-11-09 11:33AM EDT | 75.00 | 42.70 | 59.30 | 61.70 | 0.00 | - | - | 3 | 0.00% |
| EL240419C00080000 | 2024-02-20 4:12PM EDT | 80.00 | 64.28 | 64.50 | 69.00 | 0.00 | - | 17 | 31 | 817.77% |
| EL240419C00085000 | 2023-11-28 3:48PM EDT | 85.00 | 42.70 | 62.00 | 65.00 | 0.00 | - | 5 | 12 | 913.28% |
| EL240419C00090000 | 2024-02-07 11:12AM EDT | 90.00 | 51.88 | 58.60 | 62.30 | 0.00 | - | 2 | 41 | 976.47% |
| EL240419C00095000 | 2023-11-22 10:55AM EDT | 95.00 | 29.60 | 50.40 | 51.50 | 0.00 | - | 2 | 16 | 530.86% |
| EL240419C00100000 | 2024-02-09 3:27PM EDT | 100.00 | 44.16 | 48.70 | 52.30 | 0.00 | - | 2 | 32 | 820.51% |
| EL240419C00105000 | 2023-12-20 11:32AM EDT | 105.00 | 46.10 | 23.80 | 25.20 | 0.00 | - | 1 | 71 | 0.00% |
| EL240419C00110000 | 2024-03-28 11:48AM EDT | 110.00 | 34.52 | 33.60 | 36.40 | -8.98 | -20.64% | 1 | 228 | 417.87% |
| EL240419C00115000 | 2024-04-12 3:20PM EDT | 115.00 | 23.51 | 27.80 | 31.50 | 0.00 | - | 1 | 73 | 373.63% |
| EL240419C00120000 | 2024-04-15 1:18PM EDT | 120.00 | 19.00 | 23.30 | 26.40 | 0.00 | - | 1 | 372 | 315.14% |
| EL240419C00125000 | 2024-04-18 12:30PM EDT | 125.00 | 19.76 | 19.20 | 21.20 | 0.00 | - | 1 | 291 | 156.25% |
| EL240419C00130000 | 2024-04-19 9:56AM EDT | 130.00 | 14.90 | 13.20 | 16.10 | +1.20 | +8.76% | 26 | 843 | 197.27% |
| EL240419C00133000 | 2024-04-17 9:50AM EDT | 133.00 | 6.10 | 10.20 | 12.70 | 0.00 | - | 1 | 11 | 144.04% |
| EL240419C00135000 | 2024-04-19 9:59AM EDT | 135.00 | 10.00 | 8.70 | 10.50 | +0.80 | +8.70% | 26 | 1,894 | 112.89% |
| EL240419C00136000 | 2024-04-18 10:42AM EDT | 136.00 | 5.90 | 7.40 | 10.00 | 0.00 | - | 3 | 17 | 133.69% |
| EL240419C00137000 | 2024-04-18 3:01PM EDT | 137.00 | 7.34 | 6.00 | 8.90 | 0.00 | - | 1 | 87 | 118.75% |
| EL240419C00138000 | 2024-04-18 10:48AM EDT | 138.00 | 4.20 | 5.00 | 8.40 | 0.00 | - | 217 | 173 | 132.13% |
| EL240419C00139000 | 2024-04-18 1:01PM EDT | 139.00 | 5.92 | 3.80 | 7.20 | 0.00 | - | 416 | 369 | 112.60% |
| EL240419C00140000 | 2024-04-18 3:59PM EDT | 140.00 | 4.80 | 3.90 | 6.40 | 0.00 | - | 704 | 1,497 | 110.06% |
| EL240419C00141000 | 2024-04-19 9:44AM EDT | 141.00 | 3.10 | 2.80 | 4.60 | -0.80 | -20.51% | 1 | 1,039 | 64.89% |
| EL240419C00142000 | 2024-04-19 9:40AM EDT | 142.00 | 2.51 | 2.20 | 2.65 | +0.06 | +2.45% | 11 | 108 | 0.00% |
| EL240419C00143000 | 2024-04-18 3:47PM EDT | 143.00 | 1.75 | 1.50 | 1.75 | -0.80 | -31.37% | 2 | 328 | 0.00% |
| EL240419C00144000 | 2024-04-19 9:59AM EDT | 144.00 | 1.35 | 0.85 | 1.05 | -0.50 | -27.03% | 24 | 151 | 3.13% |
| EL240419C00145000 | 2024-04-19 9:41AM EDT | 145.00 | 0.75 | 0.50 | 0.65 | -0.50 | -40.00% | 11 | 837 | 20.61% |
| EL240419C00146000 | 2024-04-19 9:59AM EDT | 146.00 | 0.40 | 0.15 | 0.30 | -0.55 | -57.89% | 5 | 321 | 22.07% |
| EL240419C00147000 | 2024-04-18 3:57PM EDT | 147.00 | 0.35 | 0.05 | 0.15 | -0.20 | -36.36% | 10 | 343 | 24.81% |
| EL240419C00148000 | 2024-04-19 9:43AM EDT | 148.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 7 | 231 | 29.30% |
| EL240419C00149000 | 2024-04-19 9:37AM EDT | 149.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 10 | 229 | 46.88% |
| EL240419C00150000 | 2024-04-18 3:32PM EDT | 150.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 199 | 1,353 | 37.31% |
| EL240419C00152500 | 2024-04-18 3:58PM EDT | 152.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 285 | 74.61% |
| EL240419C00155000 | 2024-04-18 1:09PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 1,265 | 58.59% |
| EL240419C00157500 | 2024-04-16 11:20AM EDT | 157.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 67 | 116.41% |
| EL240419C00160000 | 2024-04-18 12:05PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 1,915 | 50.00% |
| EL240419C00162500 | 2024-04-17 1:52PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 109 | 92.97% |
| EL240419C00165000 | 2024-04-18 11:15AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,191 | 103.91% |
| EL240419C00167500 | 2024-04-11 9:51AM EDT | 167.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| EL240419C00170000 | 2024-04-18 12:14PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 1,163 | 50.00% |
| EL240419C00172500 | 2024-04-05 9:59AM EDT | 172.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 188.67% |
| EL240419C00175000 | 2024-04-16 10:55AM EDT | 175.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 963 | 217.58% |
| EL240419C00180000 | 2024-04-18 10:25AM EDT | 180.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 243 | 194.53% |
| EL240419C00185000 | 2024-04-03 9:57AM EDT | 185.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 154 | 206.25% |
| EL240419C00190000 | 2024-04-08 9:42AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 807 | 269.53% |
| EL240419C00195000 | 2024-04-02 10:54AM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 243.75% |
| EL240419C00200000 | 2024-03-11 1:57PM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 390 | 293.75% |
| EL240419C00205000 | 2024-03-19 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,238 | 50.00% |
| EL240419C00210000 | 2024-03-13 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 50.00% |
| EL240419C00215000 | 2024-01-25 4:49PM EDT | 215.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 15 | 348.05% |
| EL240419C00220000 | 2023-12-20 12:10PM EDT | 220.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 339.06% |
| EL240419C00225000 | 2023-12-20 10:30AM EDT | 225.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| EL240419C00230000 | 2023-10-12 10:08AM EDT | 230.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 444.14% |
| EL240419C00235000 | 2023-10-10 12:43PM EDT | 235.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| EL240419C00240000 | 2024-02-05 11:34AM EDT | 240.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 6 | 15 | 522.27% |
| EL240419C00245000 | 2024-02-05 11:33AM EDT | 245.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 423.44% |
Opções de vendapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240419P00060000 | 2023-11-02 2:38PM EDT | 60.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 855.47% |
| EL240419P00065000 | 2023-12-20 3:21PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 65 | 600.00% |
| EL240419P00070000 | 2023-11-08 2:22PM EDT | 70.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 726.56% |
| EL240419P00075000 | 2024-03-07 2:53PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 730.08% |
| EL240419P00080000 | 2024-03-06 3:10PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 421.88% |
| EL240419P00085000 | 2024-03-26 1:04PM EDT | 85.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 66 | 670.90% |
| EL240419P00090000 | 2024-04-04 11:42AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 300 | 343.75% |
| EL240419P00095000 | 2024-04-01 10:30AM EDT | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 306.25% |
| EL240419P00100000 | 2024-04-04 2:45PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 934 | 295.31% |
| EL240419P00105000 | 2024-04-01 11:29AM EDT | 105.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 415 | 329.30% |
| EL240419P00110000 | 2024-04-18 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 937 | 209.38% |
| EL240419P00115000 | 2024-04-15 3:25PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,058 | 178.13% |
| EL240419P00120000 | 2024-04-17 11:54AM EDT | 120.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1,176 | 201.56% |
| EL240419P00125000 | 2024-04-18 2:28PM EDT | 125.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 11 | 1,216 | 214.36% |
| EL240419P00127000 | 2024-04-12 3:19PM EDT | 127.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 198.83% |
| EL240419P00128000 | 2024-04-16 10:05AM EDT | 128.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 163.67% |
| EL240419P00129000 | 2024-04-16 11:05AM EDT | 129.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 603 | 451 | 142.19% |
| EL240419P00130000 | 2024-04-18 3:37PM EDT | 130.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 31 | 2,528 | 134.57% |
| EL240419P00131000 | 2024-04-18 12:34PM EDT | 131.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 181 | 127.15% |
| EL240419P00132000 | 2024-04-18 9:59AM EDT | 132.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 136 | 119.53% |
| EL240419P00133000 | 2024-04-17 2:10PM EDT | 133.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 3 | 1,619 | 111.91% |
| EL240419P00134000 | 2024-04-18 3:31PM EDT | 134.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 99 | 104.49% |
| EL240419P00135000 | 2024-04-18 3:37PM EDT | 135.00 | 0.20 | 0.00 | 0.05 | +0.16 | +400.00% | 1 | 1,029 | 63.28% |
| EL240419P00136000 | 2024-04-18 10:16AM EDT | 136.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 9 | 131 | 99.12% |
| EL240419P00137000 | 2024-04-19 9:38AM EDT | 137.00 | 0.02 | 0.00 | 1.35 | -0.08 | -80.00% | 5 | 430 | 109.38% |
| EL240419P00138000 | 2024-04-18 2:35PM EDT | 138.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 425 | 82.42% |
| EL240419P00139000 | 2024-04-18 3:31PM EDT | 139.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 75 | 318 | 67.29% |
| EL240419P00140000 | 2024-04-19 9:51AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | -0.08 | -61.54% | 11 | 2,275 | 60.64% |
| EL240419P00141000 | 2024-04-18 11:15AM EDT | 141.00 | 1.08 | 0.00 | 0.20 | 0.00 | - | 10 | 523 | 45.80% |
| EL240419P00142000 | 2024-04-18 3:42PM EDT | 142.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 85 | 228 | 37.50% |
| EL240419P00143000 | 2024-04-19 9:59AM EDT | 143.00 | 0.21 | 0.25 | 0.40 | -0.41 | -66.13% | 21 | 242 | 38.09% |
| EL240419P00144000 | 2024-04-19 9:58AM EDT | 144.00 | 0.55 | 0.55 | 0.80 | -0.36 | -39.56% | 283 | 796 | 41.60% |
| EL240419P00145000 | 2024-04-19 9:58AM EDT | 145.00 | 1.05 | 1.10 | 1.40 | -0.35 | -25.00% | 7 | 863 | 47.07% |
| EL240419P00146000 | 2024-04-19 9:58AM EDT | 146.00 | 1.60 | 1.75 | 2.15 | -1.20 | -42.86% | 8 | 922 | 53.71% |
| EL240419P00147000 | 2024-04-18 12:48PM EDT | 147.00 | 3.30 | 2.30 | 3.00 | 0.00 | - | 4 | 307 | 61.18% |
| EL240419P00148000 | 2024-04-17 1:02PM EDT | 148.00 | 10.00 | 2.25 | 3.80 | 0.00 | - | 6 | 429 | 64.94% |
| EL240419P00149000 | 2024-04-18 9:32AM EDT | 149.00 | 9.18 | 3.40 | 6.00 | 0.00 | - | 3 | 52 | 71.00% |
| EL240419P00150000 | 2024-04-18 3:30PM EDT | 150.00 | 5.60 | 5.40 | 6.40 | 0.00 | - | 10 | 654 | 89.06% |
| EL240419P00152500 | 2024-04-17 2:07PM EDT | 152.50 | 13.40 | 6.60 | 9.70 | 0.00 | - | 130 | 6 | 99.80% |
| EL240419P00155000 | 2024-04-17 1:51PM EDT | 155.00 | 16.40 | 9.30 | 11.70 | 0.00 | - | 50 | 13 | 111.04% |
| EL240419P00157500 | 2024-04-02 10:36AM EDT | 157.50 | 6.50 | 11.10 | 14.40 | 0.00 | - | 2 | 0 | 110.16% |
| EL240419P00160000 | 2024-04-17 3:06PM EDT | 160.00 | 21.20 | 13.90 | 17.20 | 0.00 | - | 15 | 4 | 149.61% |
| EL240419P00165000 | 2024-04-10 2:33PM EDT | 165.00 | 21.10 | 18.90 | 21.90 | 0.00 | - | 13 | 0 | 169.73% |
| EL240419P00170000 | 2024-03-26 10:25AM EDT | 170.00 | 29.50 | 23.70 | 27.00 | 0.00 | - | 2 | 0 | 193.55% |
| EL240419P00175000 | 2024-03-13 9:45AM EDT | 175.00 | 19.20 | 30.20 | 34.30 | 0.00 | - | 1 | 0 | 349.32% |
| EL240419P00180000 | 2024-03-19 10:10AM EDT | 180.00 | 33.00 | 33.10 | 37.00 | 0.00 | - | 1 | 0 | 194.53% |
| EL240419P00185000 | 2024-02-05 10:36AM EDT | 185.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240419P00190000 | 2024-01-11 10:35AM EDT | 190.00 | 54.80 | 45.40 | 47.90 | 0.00 | - | 1 | 0 | 405.76% |
| EL240419P00195000 | 2024-01-11 11:01AM EDT | 195.00 | 60.50 | 49.90 | 53.40 | 0.00 | - | 1 | 0 | 432.52% |
| EL240419P00200000 | 2023-09-27 2:21PM EDT | 200.00 | 61.05 | 74.60 | 76.60 | 0.00 | - | 1 | 0 | 1,212.89% |
| EL240419P00205000 | 2023-09-11 11:07AM EDT | 205.00 | 51.30 | 63.20 | 66.00 | 0.00 | - | 1 | 0 | 648.05% |
| EL240419P00210000 | 2023-12-15 10:35AM EDT | 210.00 | 65.10 | 73.20 | 77.10 | 0.00 | - | 1 | 0 | 908.59% |
| EL240419P00220000 | 2023-10-05 11:49AM EDT | 220.00 | 78.27 | 107.10 | 110.80 | 0.00 | - | 1 | 0 | 1,784.28% |
| EL240419P00225000 | 2023-08-28 2:13PM EDT | 225.00 | 69.17 | 83.40 | 86.70 | 0.00 | - | 2 | 0 | 773.14% |
© 2024 Yahoo. Todos os direitos reservados.